|
|
Closing price on 9/5/2018
|
|
| Open |
15.70 |
| High |
15.80 |
| Low |
15.50 |
| Volume |
67,500 |
| Split-adjusted Price |
7.81 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2018
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.50
|
15.70
|
15.64
|
7.81
|
67,500
|
|
|
9/4/2018
|
-0.50 / -3.09%
|
16.20
|
16.50
|
15.70
|
15.70
|
15.91
|
7.81
|
69,150
|
|
|
8/31/2018
|
-0.50 / -2.99%
|
16.70
|
16.85
|
16.20
|
16.20
|
16.58
|
8.05
|
78,000
|
|
|
8/30/2018
|
-0.30 / -1.76%
|
16.80
|
17.00
|
16.00
|
16.70
|
16.64
|
8.30
|
53,780
|
|
|
8/29/2018
|
0.00 / 0.00%
|
17.35
|
17.35
|
16.75
|
17.00
|
16.87
|
8.45
|
33,610
|
|
|
8/28/2018
|
+0.55 / +3.34%
|
16.65
|
17.30
|
16.50
|
17.00
|
16.92
|
8.45
|
144,530
|
|
|
8/27/2018
|
-0.35 / -2.08%
|
16.30
|
16.95
|
16.30
|
16.45
|
16.47
|
8.18
|
63,320
|
|
|
8/24/2018
|
+0.60 / +3.70%
|
16.10
|
16.90
|
15.30
|
16.80
|
16.16
|
8.35
|
115,810
|
|
|
8/23/2018
|
-0.75 / -4.42%
|
18.10
|
18.10
|
16.00
|
16.20
|
17.13
|
8.05
|
301,610
|
|
|
8/22/2018
|
+1.10 / +6.94%
|
15.85
|
16.95
|
15.85
|
16.95
|
16.71
|
8.43
|
117,760
|
|
|
8/21/2018
|
+1.00 / +6.73%
|
15.00
|
15.85
|
15.00
|
15.85
|
15.75
|
7.88
|
163,630
|
|
|
8/20/2018
|
+0.90 / +6.45%
|
13.95
|
14.90
|
13.95
|
14.85
|
14.77
|
7.38
|
129,720
|
|
|
8/17/2018
|
+0.35 / +2.57%
|
13.70
|
13.95
|
13.50
|
13.95
|
13.83
|
6.94
|
74,030
|
|
|
8/16/2018
|
+0.20 / +1.49%
|
13.40
|
13.60
|
13.10
|
13.60
|
13.46
|
6.76
|
49,180
|
|
|
8/15/2018
|
+0.05 / +0.37%
|
13.40
|
13.60
|
13.35
|
13.40
|
13.47
|
6.66
|
35,330
|
|
|
8/14/2018
|
-0.05 / -0.37%
|
13.40
|
13.70
|
13.35
|
13.35
|
13.44
|
6.64
|
37,060
|
|
|
8/13/2018
|
-0.35 / -2.55%
|
13.75
|
13.85
|
13.40
|
13.40
|
13.56
|
6.66
|
25,070
|
|
|
8/10/2018
|
+0.45 / +3.38%
|
13.30
|
13.85
|
13.30
|
13.75
|
13.57
|
6.84
|
45,030
|
|
|
8/9/2018
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.30
|
13.30
|
13.42
|
6.61
|
44,260
|
|
|
8/8/2018
|
+0.15 / +1.14%
|
13.30
|
13.50
|
13.20
|
13.30
|
13.35
|
6.61
|
29,880
|
|
|
8/7/2018
|
0.00 / 0.00%
|
13.05
|
13.30
|
12.95
|
13.15
|
13.11
|
6.54
|
27,840
|
|
|
8/6/2018
|
-0.20 / -1.50%
|
12.90
|
13.50
|
12.90
|
13.15
|
13.08
|
6.54
|
57,510
|
|
|
8/3/2018
|
-0.15 / -1.11%
|
13.60
|
13.60
|
13.35
|
13.35
|
13.44
|
6.64
|
24,770
|
|
|
8/2/2018
|
-0.35 / -2.53%
|
13.85
|
13.85
|
13.40
|
13.50
|
13.49
|
6.71
|
54,650
|
|
|
8/1/2018
|
+0.60 / +4.53%
|
13.55
|
13.95
|
13.30
|
13.85
|
13.56
|
6.89
|
48,890
|
|
|
7/31/2018
|
+0.30 / +2.32%
|
12.95
|
13.55
|
12.90
|
13.25
|
13.22
|
6.59
|
60,280
|
|
|
7/30/2018
|
-0.35 / -2.63%
|
13.20
|
13.50
|
12.95
|
12.95
|
13.16
|
6.44
|
81,980
|
|
|
7/27/2018
|
-0.15 / -1.12%
|
13.45
|
13.70
|
13.30
|
13.30
|
13.44
|
6.61
|
39,590
|
|
|
7/26/2018
|
-0.35 / -2.54%
|
13.70
|
13.95
|
13.35
|
13.45
|
13.53
|
6.69
|
55,740
|
|
|
7/25/2018
|
0.00 / 0.00%
|
13.50
|
14.40
|
13.50
|
13.80
|
13.79
|
6.86
|
52,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|